Skip to main content
PIMCO Mortgage-Backed Securities Active Exchange-Traded Fund (PMBS)
NASDAQ: PMBS · Real-Time Price · USD
50.07
-0.01 (-0.01%)
Mar 6, 2026, 4:00 PM EST - Market closed

PMBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202649.8950.2149.8950.0850.07-57,843
Mar 5, 202650.0750.1350.0550.0850.08-0.30%535,284
Mar 4, 202650.2850.2850.2050.2250.220.01%64,732
Mar 3, 202650.1350.2950.1050.2250.22-0.19%191,559
Mar 2, 202650.7150.7150.2650.3250.32-0.81%84,981
Feb 27, 202650.7550.7650.7050.7350.530.19%38,975
Feb 26, 202650.5050.6450.5050.6350.430.23%29,035
Feb 25, 202650.5050.6550.4850.5250.32-0.02%43,994
Feb 24, 202650.5450.5750.4850.5350.33-0.05%98,136
Feb 23, 202650.4450.5950.4450.5550.350.19%35,042
Feb 20, 202650.3950.4650.3650.4650.260.14%30,998
Feb 19, 202650.3350.3950.3250.3950.190.05%36,042
Feb 18, 202650.3550.4850.3350.3650.16-0.13%79,055
Feb 17, 202650.4750.4750.3950.4350.23-0.13%50,228
Feb 13, 202650.4450.5050.4250.4950.290.25%35,119
Feb 12, 202650.1450.3850.1450.3750.170.54%56,334
Feb 11, 202650.0450.1750.0450.1049.90-0.13%40,703
Feb 10, 202650.1950.2250.1350.1649.960.23%43,182
Feb 9, 202649.9850.0649.9850.0549.85-0.02%34,413
Feb 6, 202650.0450.0749.9850.0649.860.15%85,806
Feb 5, 202649.8850.0049.8649.9849.780.37%251,426
Feb 4, 202649.8149.8849.7949.8049.60-0.46%34,467
Feb 3, 202650.0150.0349.9750.0349.63-57,484
Feb 2, 202650.0950.0949.9750.0349.63-0.12%44,542
Jan 30, 202650.0750.1150.0350.0949.69-0.11%43,810
Jan 29, 202650.0550.1650.0550.1449.740.07%69,146
Jan 28, 202650.0850.1550.0250.1149.71-36,973
Jan 27, 202650.1550.1850.1050.1149.71-0.05%51,792
Jan 26, 202650.1050.2650.0750.1349.730.24%120,929
Jan 23, 202650.0150.0449.9750.0149.610.18%41,096
Jan 22, 202649.8749.9749.8549.9249.52-0.05%51,931
Jan 21, 202649.8849.9549.8249.9549.550.21%40,918
Jan 20, 202649.8349.9449.8149.8449.45-0.29%84,209
Jan 16, 202650.0350.1049.9849.9949.59-0.12%98,151
Jan 15, 202650.0950.0949.9950.0549.65-0.09%209,121
Jan 14, 202650.0450.1050.0450.0949.700.28%63,277
Jan 13, 202650.0150.0149.9249.9649.56-0.09%33,074
Jan 12, 202649.9650.0949.9650.0049.60-0.10%54,647
Jan 9, 202649.9450.0749.8650.0549.660.59%93,511
Jan 8, 202649.7549.7949.7249.7649.36-0.13%63,353
Jan 7, 202649.8449.8749.7749.8249.430.12%56,741
Jan 6, 202649.6849.7949.6749.7649.37-0.06%71,234
Jan 5, 202649.7249.8149.7149.7949.400.31%364,701
Jan 2, 202649.7349.7649.6449.6449.24-0.12%136,493
Dec 31, 202549.6649.7649.6649.7049.30-0.60%85,139
Dec 30, 202549.9050.0749.8950.0049.400.05%39,847
Dec 29, 202549.9950.0049.9449.9749.380.07%120,208
Dec 26, 202550.0150.0149.8949.9449.34-0.03%12,515
Dec 24, 202549.9249.9949.8749.9549.360.26%20,779
Dec 23, 202549.6749.8349.6649.8249.22-0.01%31,404
Dec 22, 202549.8149.8449.8049.8249.23-0.05%46,123
Dec 19, 202549.8549.9049.8349.8549.25-0.13%41,789
Dec 18, 202549.8949.9449.8449.9149.320.25%59,348
Dec 17, 202549.7749.8049.6649.7949.19-0.02%70,260
Dec 16, 202549.7049.8049.6849.7949.200.22%37,512
Dec 15, 202549.6949.7449.6549.6949.100.21%255,037
Dec 12, 202549.5449.6149.5449.5848.99-0.32%33,176
Dec 11, 202549.8449.8749.7249.7449.150.11%44,219
Dec 10, 202549.4649.7049.4649.6949.090.41%50,666
Dec 9, 202549.6149.6449.4749.4848.89-0.10%50,275
Dec 8, 202549.6449.6449.4449.5348.94-0.21%78,027
Dec 5, 202549.6749.7449.5549.6349.04-0.04%72,505
Dec 4, 202549.6849.6849.6149.6649.07-0.23%375,952
Dec 3, 202549.7450.1749.6949.7749.180.13%686,160
Dec 2, 202549.6450.9549.5949.7149.110.27%91,104
Dec 1, 202549.5049.6149.4849.5748.98-0.74%30,871
Nov 28, 202549.9250.4149.7749.9449.15-0.18%154,747
Nov 26, 202549.9650.1449.8850.0349.240.05%82,714
Nov 25, 202549.8950.0449.8750.0149.210.30%44,212
Nov 24, 202549.8149.8749.7949.8649.060.17%23,268
Nov 21, 202549.7749.8049.7149.7748.980.27%32,157
Nov 20, 202549.6349.6749.6049.6448.850.13%60,764
Nov 19, 202549.6249.6249.5149.5748.78-35,168
Nov 18, 202549.6349.7349.5149.5748.780.06%32,984
Nov 17, 202549.5649.7149.5449.5448.75-0.03%38,671
Nov 14, 202549.5749.6849.5049.5648.77-0.08%47,487
Nov 13, 202549.6449.7249.5949.6048.81-0.21%43,277
Nov 12, 202549.7249.7649.6749.7048.91-0.16%53,117
Nov 11, 202549.7249.8149.6749.7848.990.32%35,500
Nov 10, 202549.6549.6749.6149.6248.83-0.14%23,853
Nov 7, 202549.6649.7549.6649.6948.900.06%333,336
Nov 6, 202549.7049.7249.6349.6648.870.35%76,715
Nov 5, 202549.6249.6249.4449.4948.70-0.37%143,685
Nov 4, 202549.5549.7049.5549.6848.890.16%75,595
Nov 3, 202549.5650.0449.5049.6048.81-0.49%22,921
Oct 31, 202549.8749.9249.8049.8448.840.05%41,433
Oct 30, 202549.7449.9249.7449.8248.81-0.08%32,966
Oct 29, 202550.1050.1249.8449.8648.85-0.59%46,973
Oct 28, 202550.0750.1550.0550.1549.140.11%38,854
Oct 27, 202549.9850.1249.9650.1049.080.12%146,264
Oct 24, 202550.0450.0649.9750.0449.020.17%9,830
Oct 23, 202549.9650.0549.9449.9548.94-0.21%51,774
Oct 22, 202550.0250.0749.9750.0649.05-0.04%18,349
Oct 21, 202550.0650.1450.0350.0849.060.16%98,455
Oct 20, 202550.0050.0349.9550.0048.990.06%302,801
Oct 17, 202549.9649.9849.8849.9748.96-0.03%129,655
Oct 16, 202549.7750.0149.7749.9848.970.38%30,714
Oct 15, 202549.8249.9149.7749.7948.78-0.08%69,459
Oct 14, 202549.7449.8549.7149.8348.820.24%138,807
Oct 13, 202549.6949.7549.6149.7148.71-0.02%41,473